Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.090 +0.070 (+0.87%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.681 2.681 2.532 2.532 1,122,212 -0.06(-2.38%)
Sep 29, 2009 2.588 2.596 2.573 2.593 452,785 +0.04(+1.49%)
Sep 28, 2009 2.623 2.623 2.552 2.555 457,884 -0.01(-0.23%)
Sep 25, 2009 2.511 2.576 2.511 2.561 675,706 +0.03(+1.28%)
Sep 24, 2009 2.535 2.564 2.499 2.529 753,280 -0.00(-0.12%)
Sep 23, 2009 2.499 2.538 2.488 2.532 734,325 +0.03(+1.31%)
Sep 22, 2009 2.499 2.517 2.473 2.499 652,039 -0.00(-0.02%)
Sep 21, 2009 2.491 2.502 2.473 2.499 753,907 -0.00(-0.12%)
Sep 18, 2009 2.491 2.502 2.453 2.502 731,151 +0.01(+0.59%)
Sep 17, 2009 2.508 2.535 2.444 2.488 890,347 -0.02(-0.66%)
Sep 16, 2009 2.497 2.546 2.488 2.504 774,598 +0.02(+0.78%)
Sep 15, 2009 2.420 2.514 2.420 2.485 759,354 -0.01(-0.24%)
Sep 14, 2009 2.470 2.508 2.464 2.491 1,051,506 -0.04(-1.39%)
Sep 11, 2009 2.555 2.582 2.497 2.526 1,128,351 -0.12(-4.55%)
Sep 10, 2009 2.623 2.652 2.617 2.646 913,877 +0.03(+1.15%)
Sep 09, 2009 2.620 2.652 2.611 2.616 909,623 -0.00(-0.03%)
Sep 08, 2009 2.585 2.634 2.585 2.617 895,736 +0.02(+0.68%)
Sep 04, 2009 2.599 2.640 2.561 2.599 879,780 +0.01(+0.45%)
Sep 03, 2009 2.511 2.670 2.511 2.588 1,167,817 +0.11(+4.38%)
Sep 02, 2009 2.643 2.652 2.400 2.479 2,966,475 -0.20(-7.35%)
Sep 01, 2009 2.690 2.722 2.667 2.676 1,375,787 -0.01(-0.54%)
Aug 31, 2009 2.725 2.725 2.658 2.690 986,345 -0.02(-0.65%)
Aug 28, 2009 2.667 2.708 2.649 2.708 916,890 +0.06(+2.44%)
Aug 27, 2009 2.664 2.670 2.632 2.643 1,000,440 -0.01(-0.44%)
Aug 26, 2009 2.749 2.793 2.611 2.655 1,248,340 -0.03(-1.09%)
Aug 25, 2009 2.714 2.728 2.684 2.684 1,561,618 +0.00(+0.00%)
Aug 24, 2009 2.655 2.722 2.646 2.684 1,432,368 +0.05(+2.01%)
Aug 21, 2009 2.608 2.690 2.590 2.632 1,030,515 +0.05(+2.00%)
Aug 20, 2009 2.576 2.590 2.544 2.580 933,143 +0.01(+0.50%)
Aug 19, 2009 2.544 2.579 2.530 2.567 741,248 +0.01(+0.57%)
Aug 18, 2009 2.502 2.567 2.497 2.552 1,048,741 +0.08(+3.25%)
Aug 17, 2009 2.499 2.508 2.464 2.472 1,153,756 -0.06(-2.36%)
Aug 14, 2009 2.514 2.532 2.482 2.532 921,587 +0.04(+1.41%)
Aug 13, 2009 2.511 2.517 2.461 2.497 1,087,580 +0.06(+2.41%)
Aug 12, 2009 2.432 2.515 2.414 2.438 941,129 +0.00(+0.12%)
Aug 11, 2009 2.488 2.489 2.426 2.435 814,957 -0.05(-1.89%)
Aug 10, 2009 2.488 2.552 2.479 2.482 803,384 -0.02(-0.94%)
Aug 07, 2009 2.455 2.505 2.453 2.505 506,168 +0.06(+2.40%)
Aug 06, 2009 2.482 2.488 2.426 2.447 530,486 -0.02(-0.83%)
Aug 05, 2009 2.420 2.467 2.411 2.467 551,626 +0.04(+1.57%)
Aug 04, 2009 2.385 2.450 2.385 2.429 742,011 +0.01(+0.36%)
Aug 03, 2009 2.309 2.450 2.297 2.420 876,337 +0.00(+0.12%)
Jul 31, 2009 2.432 2.435 2.385 2.417 636,151 +0.02(+0.73%)
Jul 30, 2009 2.432 2.494 2.376 2.400 878,709 -0.02(-0.85%)
Jul 29, 2009 2.391 2.420 2.391 2.420 488,504 +0.01(+0.61%)
Jul 28, 2009 2.411 2.429 2.403 2.406 606,093 -0.02(-0.62%)
Jul 27, 2009 2.394 2.429 2.391 2.421 588,092 +0.04(+1.62%)
Jul 24, 2009 2.376 2.400 2.370 2.382 2,617 -0.02(-0.85%)
Jul 23, 2009 2.365 2.403 2.365 2.403 678,637 +0.04(+1.87%)
Jul 22, 2009 2.338 2.373 2.332 2.359 588,106 +0.01(+0.50%)
Jul 21, 2009 2.356 2.359 2.335 2.347 540,231 +0.00(+0.00%)
Jul 20, 2009 2.318 2.347 2.309 2.347 595,891 +0.03(+1.27%)
Jul 17, 2009 2.341 2.341 2.303 2.318 391,998 +0.00(+0.00%)
Jul 16, 2009 2.268 2.318 2.262 2.318 459,776 +0.05(+2.20%)
Jul 15, 2009 2.268 2.300 2.265 2.268 815,550 +0.02(+1.05%)
Jul 14, 2009 2.209 2.256 2.209 2.244 442,565 +0.04(+1.73%)
Jul 13, 2009 2.154 2.215 2.154 2.206 622,902 +0.05(+2.31%)
Jul 10, 2009 2.089 2.156 2.062 2.156 413,121 +0.05(+2.51%)
Jul 09, 2009 2.101 2.118 2.086 2.103 376,458 +0.01(+0.42%)
Jul 08, 2009 2.118 2.183 2.083 2.095 455,290 -0.02(-0.83%)
Jul 07, 2009 2.183 2.189 2.098 2.112 513,122 -0.07(-3.23%)
Jul 06, 2009 2.265 2.265 2.171 2.183 641,687 -0.10(-4.37%)
Jul 02, 2009 2.259 2.297 2.224 2.282 607,137 +0.00(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.